Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 6.640 | 6.720 | 6.568 | 6.640 | 89,270 | +0.00(+0.00%) |
Apr 28, 2016 | 6.600 | 6.730 | 6.600 | 6.640 | 17,010 | +0.03(+0.45%) |
Apr 27, 2016 | 6.590 | 6.990 | 6.530 | 6.610 | 21,061 | -0.05(-0.75%) |
Apr 26, 2016 | 6.730 | 6.820 | 6.525 | 6.660 | 33,358 | -0.01(-0.15%) |
Apr 25, 2016 | 6.600 | 6.730 | 6.410 | 6.670 | 50,248 | +0.03(+0.45%) |
Apr 22, 2016 | 6.830 | 6.912 | 6.630 | 6.640 | 12,794 | -0.14(-2.06%) |
Apr 21, 2016 | 6.730 | 6.920 | 6.710 | 6.780 | 50,845 | +0.10(+1.50%) |
Apr 20, 2016 | 6.630 | 6.750 | 6.380 | 6.680 | 25,417 | +0.10(+1.52%) |
Apr 19, 2016 | 6.430 | 6.700 | 6.400 | 6.580 | 56,700 | +0.09(+1.39%) |
Apr 18, 2016 | 6.250 | 6.610 | 6.230 | 6.490 | 30,905 | +0.19(+3.02%) |
Apr 15, 2016 | 6.320 | 6.440 | 6.245 | 6.300 | 19,884 | +0.01(+0.16%) |
Apr 14, 2016 | 6.180 | 6.430 | 5.910 | 6.290 | 97,690 | +0.14(+2.28%) |
Apr 13, 2016 | 6.100 | 6.200 | 6.070 | 6.150 | 73,132 | +0.15(+2.50%) |
Apr 12, 2016 | 5.920 | 6.086 | 5.810 | 6.000 | 70,780 | +0.10(+1.69%) |
Apr 11, 2016 | 5.910 | 6.000 | 5.580 | 5.900 | 28,086 | +0.12(+2.08%) |
Apr 08, 2016 | 5.540 | 5.920 | 5.290 | 5.780 | 31,405 | +0.25(+4.52%) |
Apr 07, 2016 | 5.370 | 5.590 | 5.370 | 5.530 | 108,481 | +0.08(+1.47%) |
Apr 06, 2016 | 5.500 | 5.540 | 5.210 | 5.450 | 65,372 | -0.01(-0.18%) |
Apr 05, 2016 | 5.355 | 5.610 | 5.340 | 5.460 | 67,754 | +0.07(+1.30%) |
Apr 04, 2016 | 5.330 | 5.590 | 5.325 | 5.390 | 92,738 | -0.07(-1.28%) |
Apr 01, 2016 | 5.180 | 5.560 | 5.180 | 5.460 | 15,743 | +0.23(+4.40%) |
Mar 31, 2016 | 5.410 | 5.570 | 5.230 | 5.230 | 30,380 | -0.13(-2.43%) |
Mar 30, 2016 | 5.650 | 5.670 | 5.330 | 5.360 | 13,249 | -0.22(-3.94%) |
Mar 29, 2016 | 5.310 | 5.780 | 5.090 | 5.580 | 51,520 | +0.27(+5.08%) |
Mar 28, 2016 | 5.590 | 5.660 | 5.270 | 5.310 | 35,251 | -0.29(-5.18%) |
Mar 24, 2016 | 5.300 | 5.600 | 5.600 | 5.600 | 17,500 | +0.05(+0.90%) |
Mar 23, 2016 | 5.620 | 5.650 | 5.470 | 5.550 | 26,293 | -0.14(-2.46%) |
Mar 22, 2016 | 5.700 | 5.770 | 5.570 | 5.690 | 27,303 | -0.03(-0.52%) |
Mar 21, 2016 | 5.840 | 5.842 | 5.680 | 5.720 | 22,384 | -0.20(-3.38%) |
Mar 18, 2016 | 5.660 | 6.000 | 5.520 | 5.920 | 76,743 | +0.22(+3.86%) |
Mar 17, 2016 | 5.410 | 5.800 | 5.390 | 5.700 | 55,080 | +0.42(+7.95%) |
Mar 16, 2016 | 5.150 | 5.350 | 5.120 | 5.280 | 102,882 | +0.14(+2.72%) |
Mar 15, 2016 | 5.010 | 5.310 | 4.980 | 5.140 | 88,275 | +0.05(+0.98%) |
Mar 14, 2016 | 5.000 | 5.100 | 4.980 | 5.090 | 36,486 | +0.06(+1.19%) |
Mar 11, 2016 | 5.430 | 5.430 | 4.750 | 5.030 | 146,257 | -0.63(-11.13%) |
Mar 10, 2016 | 5.520 | 5.660 | 5.400 | 5.660 | 22,972 | +0.04(+0.71%) |
Mar 09, 2016 | 5.870 | 5.960 | 5.500 | 5.620 | 33,656 | -0.31(-5.23%) |
Mar 08, 2016 | 6.240 | 6.240 | 5.700 | 5.930 | 29,953 | -0.29(-4.66%) |
Mar 07, 2016 | 6.060 | 6.300 | 5.600 | 6.220 | 50,934 | +0.16(+2.64%) |
Mar 04, 2016 | 5.750 | 6.110 | 5.660 | 6.060 | 118,347 | +0.36(+6.32%) |
Mar 03, 2016 | 5.560 | 6.241 | 5.560 | 5.700 | 77,054 | +0.20(+3.64%) |
Mar 02, 2016 | 5.370 | 5.710 | 5.250 | 5.500 | 67,458 | +0.18(+3.38%) |
Mar 01, 2016 | 5.120 | 6.070 | 5.050 | 5.320 | 172,411 | +0.22(+4.31%) |
Feb 29, 2016 | 5.120 | 5.220 | 4.936 | 5.100 | 32,657 | +0.00(+0.00%) |
Feb 26, 2016 | 4.920 | 5.350 | 4.810 | 5.100 | 62,652 | +0.23(+4.72%) |
Feb 25, 2016 | 5.050 | 5.060 | 4.765 | 4.870 | 10,315 | -0.21(-4.13%) |
Feb 24, 2016 | 4.680 | 5.155 | 4.600 | 5.080 | 26,561 | +0.32(+6.72%) |
Feb 23, 2016 | 5.080 | 5.110 | 4.710 | 4.760 | 16,005 | -0.31(-6.11%) |
Feb 22, 2016 | 5.370 | 5.370 | 4.950 | 5.070 | 46,848 | -0.11(-2.12%) |
Feb 19, 2016 | 5.010 | 5.410 | 5.010 | 5.180 | 83,626 | +0.13(+2.57%) |
Feb 18, 2016 | 4.830 | 5.282 | 4.720 | 5.050 | 64,199 | +0.26(+5.43%) |
Feb 17, 2016 | 4.530 | 4.980 | 4.530 | 4.790 | 51,696 | +0.31(+6.92%) |
Feb 16, 2016 | 4.360 | 4.610 | 4.250 | 4.480 | 61,229 | +0.11(+2.52%) |
Feb 12, 2016 | 4.580 | 4.370 | 4.370 | 4.370 | 33,500 | -0.20(-4.38%) |
Feb 11, 2016 | 4.580 | 4.690 | 4.410 | 4.570 | 26,049 | -0.05(-1.08%) |
Feb 10, 2016 | 4.600 | 4.810 | 4.450 | 4.620 | 74,033 | +0.01(+0.22%) |
Feb 09, 2016 | 4.710 | 4.865 | 4.580 | 4.610 | 40,252 | -0.18(-3.76%) |
Feb 08, 2016 | 5.080 | 5.080 | 4.650 | 4.790 | 26,590 | -0.37(-7.17%) |
Feb 05, 2016 | 5.340 | 5.360 | 5.120 | 5.160 | 42,796 | -0.17(-3.19%) |
Feb 04, 2016 | 5.090 | 5.340 | 5.090 | 5.330 | 26,081 | +0.23(+4.51%) |
Feb 03, 2016 | 5.260 | 5.625 | 5.010 | 5.100 | 46,947 | -0.17(-3.23%) |
Feb 02, 2016 | 5.180 | 5.610 | 5.070 | 5.270 | 81,148 | -0.02(-0.38%) |
Feb 01, 2016 | 5.070 | 5.390 | 5.060 | 5.290 | 46,933 | +0.19(+3.73%) |
Jan 29, 2016 | 5.440 | 5.440 | 5.100 | 5.100 | 98,152 | -0.38(-6.93%) |
Jan 28, 2016 | 5.400 | 5.920 | 5.400 | 5.480 | 41,743 | +0.18(+3.40%) |
Jan 27, 2016 | 5.580 | 5.890 | 5.300 | 5.300 | 55,490 | -0.28(-5.02%) |
Jan 26, 2016 | 4.870 | 5.840 | 4.870 | 5.580 | 165,897 | +0.76(+15.77%) |
Jan 25, 2016 | 4.890 | 4.900 | 4.750 | 4.820 | 21,787 | -0.09(-1.83%) |
Jan 22, 2016 | 4.640 | 5.130 | 4.640 | 4.910 | 54,352 | +0.21(+4.47%) |
Jan 21, 2016 | 4.770 | 4.910 | 4.700 | 4.700 | 25,203 | -0.06(-1.26%) |
Jan 20, 2016 | 4.750 | 4.950 | 4.580 | 4.760 | 69,359 | -0.10(-2.06%) |
Jan 19, 2016 | 5.370 | 5.490 | 4.740 | 4.860 | 88,246 | -0.50(-9.33%) |
Jan 15, 2016 | 4.690 | 5.360 | 5.360 | 5.360 | 72,000 | +0.46(+9.39%) |
Jan 14, 2016 | 5.040 | 5.250 | 4.750 | 4.900 | 51,397 | -0.14(-2.78%) |
Jan 13, 2016 | 5.300 | 5.380 | 4.950 | 5.040 | 33,719 | -0.21(-4.00%) |
Jan 12, 2016 | 5.670 | 5.780 | 5.190 | 5.250 | 33,813 | -0.39(-6.91%) |
Jan 11, 2016 | 5.440 | 5.900 | 5.390 | 5.640 | 70,018 | +0.23(+4.25%) |
Jan 08, 2016 | 5.510 | 5.560 | 5.390 | 5.410 | 43,086 | -0.05(-0.92%) |
Jan 07, 2016 | 5.510 | 5.940 | 5.450 | 5.460 | 30,346 | -0.14(-2.50%) |
Jan 06, 2016 | 5.690 | 5.810 | 5.550 | 5.600 | 40,375 | -0.20(-3.45%) |
Jan 05, 2016 | 6.080 | 6.080 | 5.730 | 5.800 | 33,789 | -0.27(-4.45%) |
Jan 04, 2016 | 5.820 | 6.110 | 5.640 | 6.070 | 61,032 | +0.12(+2.02%) |
Dec 31, 2015 | 6.240 | 5.950 | 5.950 | 5.950 | 46,000 | -0.38(-6.00%) |
Dec 30, 2015 | 5.990 | 6.350 | 5.960 | 6.330 | 72,967 | +0.30(+4.98%) |
Dec 29, 2015 | 6.450 | 6.450 | 5.760 | 6.030 | 112,826 | -0.32(-5.04%) |
Dec 28, 2015 | 6.640 | 6.720 | 6.300 | 6.350 | 41,395 | -0.35(-5.22%) |
Dec 24, 2015 | 6.500 | 6.700 | 6.700 | 6.700 | 21,500 | +0.29(+4.52%) |
Dec 23, 2015 | 6.210 | 6.590 | 6.150 | 6.410 | 125,328 | +0.30(+4.91%) |
Dec 22, 2015 | 6.130 | 6.510 | 5.960 | 6.110 | 66,570 | +0.04(+0.66%) |
Dec 21, 2015 | 5.750 | 6.140 | 5.560 | 6.070 | 81,490 | +0.35(+6.12%) |
Dec 18, 2015 | 5.720 | 5.830 | 5.550 | 5.720 | 63,309 | -0.03(-0.52%) |
Dec 17, 2015 | 6.020 | 6.080 | 5.660 | 5.750 | 20,508 | -0.21(-3.52%) |
Dec 16, 2015 | 5.800 | 6.201 | 5.760 | 5.960 | 68,680 | +0.19(+3.29%) |
Dec 15, 2015 | 5.450 | 5.800 | 5.430 | 5.770 | 65,614 | +0.37(+6.85%) |
Dec 14, 2015 | 5.550 | 5.680 | 5.400 | 5.400 | 49,293 | -0.12(-2.17%) |
Dec 11, 2015 | 5.850 | 5.850 | 5.510 | 5.520 | 41,041 | -0.40(-6.76%) |
Dec 10, 2015 | 5.720 | 6.190 | 5.637 | 5.920 | 40,253 | +0.22(+3.86%) |
Dec 09, 2015 | 5.670 | 6.050 | 5.600 | 5.700 | 26,436 | -0.01(-0.18%) |
Dec 08, 2015 | 5.930 | 5.940 | 5.680 | 5.710 | 50,242 | -0.30(-4.99%) |
Dec 07, 2015 | 6.180 | 6.210 | 5.920 | 6.010 | 33,039 | -0.25(-3.99%) |
Dec 04, 2015 | 6.220 | 6.260 | 6.050 | 6.260 | 43,806 | +0.08(+1.29%) |
Dec 03, 2015 | 6.410 | 6.430 | 6.120 | 6.180 | 44,661 | -0.16(-2.52%) |
Dec 02, 2015 | 6.150 | 6.590 | 6.150 | 6.340 | 86,391 | +0.18(+2.92%) |
Dec 01, 2015 | 6.210 | 6.570 | 6.000 | 6.160 | 64,926 | -0.06(-0.96%) |
Nov 30, 2015 | 6.160 | 6.370 | 6.120 | 6.220 | 63,750 | -0.01(-0.16%) |
Nov 27, 2015 | 6.490 | 6.490 | 6.030 | 6.230 | 19,186 | -0.26(-4.01%) |
Nov 25, 2015 | 6.530 | 6.490 | 6.490 | 6.490 | 26,600 | -0.06(-0.92%) |
Nov 24, 2015 | 6.350 | 6.800 | 6.280 | 6.550 | 44,622 | +0.19(+2.99%) |
Nov 23, 2015 | 6.600 | 6.670 | 6.280 | 6.360 | 37,775 | -0.19(-2.90%) |
Nov 20, 2015 | 5.890 | 6.790 | 5.890 | 6.550 | 40,094 | +0.28(+4.47%) |
Nov 19, 2015 | 5.940 | 6.270 | 5.670 | 6.270 | 76,849 | +0.29(+4.85%) |
Nov 18, 2015 | 6.270 | 6.485 | 5.780 | 5.980 | 115,114 | -0.29(-4.63%) |
Nov 17, 2015 | 5.980 | 6.470 | 5.980 | 6.270 | 55,427 | -0.02(-0.32%) |
Nov 16, 2015 | 6.190 | 6.310 | 6.000 | 6.290 | 32,643 | -0.04(-0.63%) |
Nov 13, 2015 | 6.260 | 6.480 | 6.099 | 6.330 | 37,307 | -0.01(-0.16%) |
Nov 12, 2015 | 6.570 | 6.590 | 6.250 | 6.340 | 45,884 | -0.37(-5.51%) |
Nov 11, 2015 | 6.860 | 6.860 | 6.580 | 6.710 | 20,047 | -0.10(-1.47%) |
Nov 10, 2015 | 6.840 | 6.840 | 6.620 | 6.810 | 21,082 | -0.06(-0.87%) |
Nov 09, 2015 | 7.150 | 7.240 | 6.800 | 6.870 | 36,835 | -0.33(-4.58%) |
Nov 06, 2015 | 7.320 | 7.423 | 7.180 | 7.200 | 31,434 | -0.13(-1.77%) |
Nov 05, 2015 | 7.030 | 7.460 | 6.790 | 7.330 | 49,275 | +0.24(+3.39%) |
Nov 04, 2015 | 6.830 | 7.190 | 6.830 | 7.090 | 37,797 | +0.30(+4.42%) |
Nov 03, 2015 | 6.930 | 7.080 | 6.700 | 6.790 | 67,847 | -0.06(-0.88%) |
Nov 02, 2015 | 6.390 | 7.010 | 6.390 | 6.850 | 31,880 | +0.44(+6.86%) |
Oct 30, 2015 | 6.620 | 6.770 | 6.340 | 6.410 | 24,880 | -0.31(-4.61%) |
Oct 29, 2015 | 6.440 | 6.790 | 6.440 | 6.720 | 37,484 | +0.28(+4.35%) |
Oct 28, 2015 | 6.160 | 6.560 | 6.070 | 6.440 | 41,930 | +0.28(+4.55%) |
Oct 27, 2015 | 6.520 | 6.590 | 6.100 | 6.160 | 55,870 | -0.44(-6.67%) |
Oct 26, 2015 | 6.710 | 7.000 | 6.400 | 6.600 | 45,302 | -0.11(-1.64%) |
Oct 23, 2015 | 7.380 | 7.380 | 6.640 | 6.710 | 83,752 | -0.53(-7.32%) |
Oct 22, 2015 | 7.010 | 7.640 | 6.920 | 7.240 | 108,147 | +0.31(+4.47%) |
Oct 21, 2015 | 6.700 | 7.010 | 6.655 | 6.930 | 42,091 | +0.28(+4.21%) |
Oct 20, 2015 | 6.690 | 6.820 | 6.600 | 6.650 | 54,170 | -0.05(-0.75%) |
Oct 19, 2015 | 6.830 | 6.950 | 6.660 | 6.700 | 46,604 | -0.22(-3.18%) |
Oct 16, 2015 | 6.870 | 7.010 | 6.720 | 6.920 | 41,899 | +0.05(+0.73%) |
Oct 15, 2015 | 7.230 | 7.230 | 6.750 | 6.870 | 93,351 | -0.36(-4.98%) |
Oct 14, 2015 | 7.300 | 7.350 | 7.181 | 7.230 | 32,706 | -0.04(-0.55%) |
Oct 13, 2015 | 7.080 | 7.350 | 6.890 | 7.270 | 43,397 | +0.16(+2.25%) |
Oct 12, 2015 | 7.230 | 7.270 | 6.637 | 7.110 | 32,120 | -0.08(-1.11%) |
Oct 09, 2015 | 7.250 | 7.410 | 6.910 | 7.190 | 72,800 | +0.00(+0.00%) |
Oct 08, 2015 | 6.850 | 7.240 | 6.850 | 7.190 | 62,878 | +0.29(+4.20%) |
Oct 07, 2015 | 6.500 | 6.940 | 6.500 | 6.900 | 82,081 | +0.49(+7.64%) |
Oct 06, 2015 | 6.190 | 6.530 | 6.190 | 6.410 | 52,099 | +0.22(+3.55%) |
Oct 05, 2015 | 5.680 | 6.400 | 5.650 | 6.190 | 109,546 | +0.60(+10.73%) |
Oct 02, 2015 | 5.250 | 5.630 | 5.220 | 5.590 | 58,902 | +0.27(+5.08%) |
Oct 01, 2015 | 5.660 | 6.010 | 5.120 | 5.320 | 82,629 | -0.30(-5.34%) |
Sep 30, 2015 | 5.600 | 5.690 | 5.320 | 5.620 | 48,928 | +0.10(+1.81%) |
Sep 29, 2015 | 5.750 | 5.750 | 5.280 | 5.520 | 92,271 | -0.21(-3.66%) |
Sep 28, 2015 | 5.900 | 5.910 | 5.700 | 5.730 | 52,706 | -0.31(-5.13%) |
Sep 25, 2015 | 5.880 | 6.040 | 5.685 | 6.040 | 54,008 | +0.22(+3.78%) |
Sep 24, 2015 | 5.710 | 5.955 | 5.570 | 5.820 | 114,360 | -0.05(-0.85%) |
Sep 23, 2015 | 5.990 | 6.130 | 5.800 | 5.870 | 49,447 | -0.10(-1.68%) |
Sep 22, 2015 | 6.020 | 6.100 | 5.880 | 5.970 | 75,868 | -0.18(-2.93%) |
Sep 21, 2015 | 6.120 | 6.490 | 6.040 | 6.150 | 37,582 | +0.10(+1.65%) |
Sep 18, 2015 | 6.220 | 6.330 | 6.020 | 6.050 | 34,639 | -0.29(-4.57%) |
Sep 17, 2015 | 6.200 | 6.400 | 6.120 | 6.340 | 25,895 | +0.11(+1.77%) |
Sep 16, 2015 | 6.370 | 6.520 | 6.200 | 6.230 | 38,976 | -0.16(-2.50%) |
Sep 15, 2015 | 6.060 | 6.420 | 6.020 | 6.390 | 27,215 | +0.37(+6.15%) |
Sep 14, 2015 | 6.310 | 6.310 | 5.970 | 6.020 | 51,298 | -0.31(-4.82%) |
Sep 11, 2015 | 6.280 | 6.380 | 6.250 | 6.325 | 19,768 | -0.01(-0.24%) |
Sep 10, 2015 | 6.740 | 6.870 | 6.260 | 6.340 | 69,489 | -0.35(-5.23%) |
Sep 09, 2015 | 6.710 | 7.005 | 6.670 | 6.690 | 37,877 | -0.01(-0.15%) |
Sep 08, 2015 | 6.370 | 6.860 | 6.290 | 6.700 | 45,309 | +0.47(+7.54%) |
Sep 04, 2015 | 6.280 | 6.230 | 6.230 | 6.230 | 25,600 | -0.15(-2.35%) |
Sep 03, 2015 | 6.190 | 6.440 | 6.180 | 6.380 | 49,422 | +0.18(+2.90%) |
Sep 02, 2015 | 6.160 | 6.270 | 5.870 | 6.200 | 55,164 | +0.06(+0.98%) |
Sep 01, 2015 | 6.150 | 6.430 | 6.040 | 6.140 | 35,987 | -0.26(-4.06%) |
Aug 31, 2015 | 6.330 | 6.539 | 6.240 | 6.400 | 53,818 | +0.01(+0.16%) |
Aug 28, 2015 | 5.990 | 6.480 | 5.990 | 6.390 | 57,642 | +0.28(+4.58%) |
Aug 27, 2015 | 5.930 | 6.190 | 5.800 | 6.110 | 73,953 | +0.22(+3.74%) |
Aug 26, 2015 | 5.920 | 6.000 | 5.440 | 5.890 | 146,465 | +0.16(+2.79%) |
Aug 25, 2015 | 6.030 | 6.030 | 5.500 | 5.730 | 141,872 | -0.04(-0.69%) |
Aug 24, 2015 | 5.940 | 6.000 | 5.550 | 5.770 | 100,001 | -0.34(-5.56%) |
Aug 21, 2015 | 6.510 | 6.670 | 6.070 | 6.110 | 101,095 | -0.53(-7.98%) |
Aug 20, 2015 | 6.700 | 6.890 | 6.600 | 6.640 | 110,171 | -0.14(-2.06%) |
Aug 19, 2015 | 7.090 | 7.120 | 6.670 | 6.780 | 77,060 | -0.39(-5.44%) |
Aug 18, 2015 | 7.150 | 7.488 | 7.080 | 7.170 | 88,936 | -0.02(-0.28%) |
Aug 17, 2015 | 6.740 | 7.340 | 6.620 | 7.190 | 121,799 | +0.45(+6.68%) |
Aug 14, 2015 | 6.710 | 6.810 | 6.440 | 6.740 | 55,342 | +0.01(+0.15%) |
Aug 13, 2015 | 6.930 | 6.960 | 6.630 | 6.730 | 74,939 | -0.22(-3.17%) |
Aug 12, 2015 | 6.950 | 7.080 | 6.740 | 6.950 | 106,275 | -0.09(-1.28%) |
Aug 11, 2015 | 6.980 | 7.190 | 6.920 | 7.040 | 112,410 | +0.06(+0.86%) |
Aug 10, 2015 | 6.700 | 7.120 | 6.640 | 6.980 | 142,839 | +0.33(+4.96%) |
Aug 07, 2015 | 6.890 | 7.060 | 6.600 | 6.650 | 109,776 | -0.23(-3.34%) |
Aug 06, 2015 | 5.950 | 7.030 | 5.750 | 6.880 | 278,082 | +0.91(+15.24%) |
Aug 05, 2015 | 6.180 | 6.300 | 5.960 | 5.970 | 134,676 | -0.22(-3.55%) |
Aug 04, 2015 | 6.000 | 6.270 | 6.000 | 6.190 | 68,116 | +0.23(+3.86%) |
Aug 03, 2015 | 6.070 | 6.260 | 5.850 | 5.960 | 79,482 | -0.36(-5.70%) |
Jul 31, 2015 | 6.030 | 6.320 | 5.940 | 6.320 | 71,767 | +0.29(+4.81%) |
Jul 30, 2015 | 6.180 | 6.460 | 5.930 | 6.030 | 88,371 | -0.19(-3.05%) |
Jul 29, 2015 | 5.970 | 6.366 | 5.850 | 6.220 | 48,562 | +0.24(+4.01%) |
Jul 28, 2015 | 5.860 | 6.308 | 5.800 | 5.980 | 114,539 | +0.18(+3.10%) |
Jul 27, 2015 | 6.130 | 6.220 | 5.700 | 5.800 | 97,927 | -0.34(-5.54%) |
Jul 24, 2015 | 6.380 | 6.380 | 6.010 | 6.140 | 146,002 | -0.25(-3.91%) |
Jul 23, 2015 | 5.930 | 6.460 | 5.880 | 6.390 | 165,392 | +0.40(+6.68%) |
Jul 22, 2015 | 6.050 | 6.070 | 5.610 | 5.990 | 183,457 | -0.13(-2.12%) |
Jul 21, 2015 | 6.160 | 6.400 | 6.050 | 6.120 | 90,593 | -0.07(-1.13%) |
Jul 20, 2015 | 6.370 | 6.580 | 6.160 | 6.190 | 115,709 | -0.15(-2.37%) |
Jul 17, 2015 | 6.540 | 6.540 | 6.160 | 6.340 | 171,628 | -0.17(-2.61%) |
Jul 16, 2015 | 6.570 | 6.680 | 6.420 | 6.510 | 255,260 | -0.03(-0.46%) |
Jul 15, 2015 | 6.600 | 6.600 | 6.300 | 6.540 | 81,581 | -0.08(-1.21%) |
Jul 14, 2015 | 7.050 | 7.060 | 6.520 | 6.620 | 216,424 | -0.40(-5.70%) |
Jul 13, 2015 | 6.700 | 7.140 | 6.410 | 7.020 | 219,684 | +0.40(+6.04%) |
Jul 10, 2015 | 6.560 | 6.650 | 6.390 | 6.620 | 90,028 | +0.12(+1.85%) |
Jul 09, 2015 | 6.720 | 6.958 | 6.340 | 6.500 | 153,409 | -0.10(-1.52%) |
Jul 08, 2015 | 7.140 | 7.220 | 6.531 | 6.600 | 222,229 | -0.61(-8.46%) |
Jul 07, 2015 | 6.920 | 7.240 | 6.582 | 7.210 | 152,252 | +0.27(+3.89%) |
Jul 06, 2015 | 7.590 | 7.934 | 6.840 | 6.940 | 186,532 | -0.60(-7.96%) |
Jul 02, 2015 | 7.780 | 7.540 | 7.540 | 7.540 | 75,800 | -0.25(-3.21%) |
Jul 01, 2015 | 7.810 | 8.100 | 7.640 | 7.790 | 125,687 | +0.15(+1.96%) |
Jun 30, 2015 | 7.730 | 8.178 | 7.460 | 7.640 | 109,516 | -0.02(-0.26%) |
Jun 29, 2015 | 8.210 | 8.232 | 7.650 | 7.660 | 96,692 | -0.61(-7.38%) |
Jun 26, 2015 | 8.260 | 8.450 | 8.100 | 8.270 | 1,835,915 | +0.04(+0.49%) |
Jun 25, 2015 | 8.190 | 8.420 | 7.900 | 8.230 | 119,150 | +0.05(+0.61%) |
Jun 24, 2015 | 8.200 | 8.368 | 8.050 | 8.180 | 62,839 | -0.06(-0.73%) |
Jun 23, 2015 | 8.230 | 8.458 | 8.050 | 8.240 | 94,255 | +0.03(+0.37%) |
Jun 22, 2015 | 8.350 | 8.632 | 8.010 | 8.210 | 98,252 | -0.12(-1.44%) |
Jun 19, 2015 | 8.070 | 8.450 | 7.920 | 8.330 | 200,451 | +0.33(+4.13%) |
Jun 18, 2015 | 8.040 | 8.080 | 7.750 | 8.000 | 178,598 | +0.05(+0.63%) |
Jun 17, 2015 | 8.030 | 8.110 | 7.880 | 7.950 | 156,031 | -0.08(-1.00%) |
Jun 16, 2015 | 7.830 | 8.150 | 7.610 | 8.030 | 156,106 | +0.15(+1.90%) |
Jun 15, 2015 | 8.190 | 8.190 | 7.810 | 7.880 | 175,783 | -0.41(-4.95%) |
Jun 12, 2015 | 8.070 | 8.430 | 8.070 | 8.290 | 111,717 | +0.20(+2.47%) |
Jun 11, 2015 | 8.110 | 8.230 | 7.870 | 8.090 | 112,764 | -0.01(-0.12%) |
Jun 10, 2015 | 8.080 | 8.240 | 8.020 | 8.100 | 126,768 | +0.07(+0.87%) |
Jun 09, 2015 | 8.250 | 8.330 | 8.020 | 8.030 | 93,819 | -0.15(-1.83%) |
Jun 08, 2015 | 8.510 | 8.510 | 8.160 | 8.180 | 105,684 | -0.36(-4.22%) |
Jun 05, 2015 | 8.660 | 8.700 | 8.340 | 8.540 | 166,727 | -0.09(-1.04%) |
Jun 04, 2015 | 8.290 | 8.660 | 8.120 | 8.630 | 159,358 | +0.25(+2.98%) |
Jun 03, 2015 | 8.160 | 8.430 | 8.000 | 8.380 | 173,322 | +0.25(+3.08%) |
Jun 02, 2015 | 7.940 | 8.330 | 7.930 | 8.130 | 129,028 | +0.29(+3.70%) |
Jun 01, 2015 | 7.840 | 8.110 | 7.600 | 7.840 | 157,961 | +0.09(+1.16%) |
May 29, 2015 | 7.950 | 8.040 | 7.610 | 7.750 | 138,768 | -0.16(-2.02%) |
May 28, 2015 | 8.220 | 8.252 | 7.850 | 7.910 | 120,922 | -0.37(-4.47%) |
May 27, 2015 | 8.240 | 8.440 | 8.140 | 8.280 | 94,362 | +0.06(+0.73%) |
May 26, 2015 | 8.340 | 8.390 | 8.020 | 8.220 | 153,333 | -0.19(-2.26%) |
May 22, 2015 | 8.430 | 8.410 | 8.410 | 8.410 | 102,700 | -0.07(-0.83%) |
May 21, 2015 | 8.200 | 8.570 | 8.030 | 8.480 | 124,297 | +0.30(+3.67%) |
May 20, 2015 | 8.340 | 8.430 | 8.020 | 8.180 | 98,192 | -0.13(-1.56%) |
May 19, 2015 | 8.520 | 8.658 | 8.120 | 8.310 | 331,787 | -0.24(-2.81%) |
May 18, 2015 | 8.400 | 8.784 | 8.260 | 8.550 | 284,678 | +0.14(+1.66%) |
May 15, 2015 | 7.900 | 8.560 | 7.761 | 8.410 | 260,187 | +0.48(+6.05%) |
May 14, 2015 | 7.820 | 7.980 | 7.641 | 7.930 | 234,261 | +0.18(+2.32%) |
May 13, 2015 | 8.100 | 8.100 | 7.550 | 7.750 | 351,069 | -0.31(-3.85%) |
May 12, 2015 | 8.530 | 8.550 | 8.030 | 8.060 | 252,855 | -0.57(-6.60%) |
May 11, 2015 | 8.920 | 9.060 | 8.570 | 8.630 | 149,114 | -0.25(-2.82%) |
May 08, 2015 | 9.070 | 9.070 | 8.810 | 8.880 | 139,009 | -0.07(-0.78%) |
May 07, 2015 | 9.080 | 9.240 | 8.900 | 8.950 | 116,223 | -0.20(-2.19%) |
May 06, 2015 | 9.540 | 9.540 | 9.090 | 9.150 | 88,027 | -0.35(-3.68%) |
May 05, 2015 | 9.840 | 9.970 | 9.474 | 9.500 | 138,014 | -0.35(-3.55%) |
May 04, 2015 | 9.880 | 10.05 | 9.760 | 9.850 | 124,936 | +0.00(+0.00%) |